Skip to main content
Albemarle Corporation (BMV:ALB)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,397.00
+126.54 (3.87%)
Last updated: Apr 27, 2026, 10:23 AM CST

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,320.003,397.003,320.003,397.003,397.003.87%113
Apr 24, 20263,270.463,270.463,270.463,270.463,270.46-1.86%40
Apr 23, 20263,320.003,350.003,315.003,332.503,332.50-1.05%114
Apr 22, 20263,366.003,368.003,366.003,368.003,368.00-1.43%31
Apr 21, 20263,417.003,417.003,417.003,417.003,417.000.35%22
Apr 20, 20263,405.003,405.003,405.003,405.003,405.00-2.88%11
Apr 17, 20263,506.003,506.003,506.003,506.003,506.00-3.15%29
Apr 16, 20263,290.003,620.003,290.003,620.003,620.0011.38%116
Apr 14, 20263,250.003,250.003,250.003,250.003,250.000.99%156
Apr 13, 20263,218.003,218.003,218.003,218.003,218.004.11%9
Apr 8, 20263,092.003,092.003,091.003,091.023,091.02-3.71%454
Apr 1, 20263,210.003,210.003,210.003,210.003,210.00-0.47%35
Mar 31, 20263,225.003,225.003,225.003,225.003,225.00-20
Mar 27, 20263,225.003,225.003,225.003,225.003,225.002.87%15
Mar 26, 20263,135.003,135.003,135.003,135.003,135.001.79%72
Mar 24, 20263,080.003,080.003,080.003,080.003,080.004.55%10
Mar 9, 20262,946.002,946.002,946.002,946.002,938.78-1.47%8
Mar 4, 20262,970.002,990.002,970.002,990.002,982.672.75%89
Mar 3, 20262,867.152,910.002,867.152,910.002,902.87-9.12%110
Feb 24, 20263,125.003,232.003,125.003,202.003,194.154.47%44
Feb 23, 20262,955.003,065.002,955.003,065.003,057.493.90%42
Feb 18, 20262,950.002,950.002,950.002,950.002,942.773.87%22
Feb 13, 20262,840.002,840.002,840.002,840.002,833.04-7.19%17
Feb 12, 20263,060.003,060.003,060.003,060.003,052.501.32%9
Feb 11, 20262,968.003,020.002,968.003,020.003,012.605.96%30
Feb 9, 20262,850.002,850.002,850.002,850.002,843.02-3.39%126
Feb 3, 20262,950.002,950.002,950.002,950.002,942.770.85%10
Jan 30, 20262,925.002,925.002,925.002,925.002,917.83-5.34%16
Jan 29, 20263,090.003,090.003,090.003,090.003,082.43-3.17%6
Jan 28, 20263,100.003,191.003,100.003,191.003,183.18-3.45%48
Jan 26, 20263,275.003,305.003,275.003,305.003,296.900.09%86
Jan 23, 20263,302.003,302.003,302.003,302.003,293.911.20%31
Jan 22, 20263,170.003,300.003,170.003,263.003,255.013.59%65
Jan 21, 20263,100.003,150.003,100.003,150.003,142.284.28%22
Jan 20, 20262,850.003,020.852,850.003,020.853,013.455.22%55
Jan 16, 20262,905.002,905.002,871.002,871.002,863.97-6.79%59
Jan 15, 20263,061.313,080.003,061.313,080.003,072.45-2.84%25
Jan 14, 20263,170.003,170.003,170.003,170.003,162.230.25%12
Jan 13, 20263,080.003,164.003,080.003,162.003,154.254.36%219
Jan 12, 20263,000.003,030.002,980.003,030.003,022.584.37%40
Jan 9, 20262,903.002,903.002,903.002,903.002,895.892.18%25
Jan 8, 20262,841.002,841.002,841.002,841.002,834.04-3.69%157
Jan 7, 20262,889.002,950.002,889.002,950.002,942.771.72%253
Jan 6, 20262,890.002,900.002,890.002,900.002,892.899.43%81
Jan 5, 20262,604.002,650.002,604.002,650.002,643.511.77%27
Dec 29, 20252,623.002,623.002,604.002,604.002,597.62-2.79%60
Dec 26, 20252,666.002,680.002,662.002,678.852,672.292.44%29
Dec 23, 20252,615.002,615.002,615.002,615.002,608.59-20
Dec 22, 20252,679.132,679.132,615.002,615.002,608.59-2.39%91
Dec 19, 20252,560.002,679.132,560.002,679.132,672.576.87%390
Dec 18, 20252,500.002,507.002,500.002,507.002,500.861.85%21
Dec 17, 20252,450.002,461.462,450.002,461.462,455.435.19%94
Dec 15, 20252,340.002,340.002,340.002,340.002,334.270.43%41
Dec 5, 20252,300.002,330.002,300.002,330.002,317.006.39%24
Dec 4, 20252,237.832,237.832,190.002,190.002,177.78-5.60%140
Dec 3, 20252,243.702,320.002,243.702,320.002,307.05-3.29%446
Dec 1, 20252,399.002,399.002,399.002,399.002,385.611.10%14
Nov 28, 20252,373.002,373.002,373.002,373.002,359.761.67%15
Nov 26, 20252,334.002,334.002,334.002,334.002,320.977.31%9
Nov 21, 20252,170.002,175.002,170.002,175.002,162.861.40%473
Nov 20, 20252,150.002,150.002,145.002,145.002,133.03-6.33%29
Nov 19, 20252,297.002,300.002,290.002,290.002,277.222.97%258
Nov 18, 20252,160.502,224.002,128.002,224.002,211.594.12%147
Nov 14, 20252,110.002,136.002,110.002,136.002,124.08-1.02%23
Nov 13, 20252,170.002,170.002,138.002,158.002,145.966.73%73
Nov 12, 20251,999.002,022.001,999.002,022.002,010.7113.60%51
Nov 6, 20251,780.001,780.001,780.001,780.001,770.076.72%117
Nov 4, 20251,650.001,667.861,650.001,667.861,658.55-8.21%20
Oct 30, 20251,842.341,842.341,816.971,816.971,806.83-1.47%47
Oct 29, 20251,844.001,844.001,844.001,844.001,833.713.36%19
Oct 28, 20251,780.001,784.001,768.001,784.001,774.04-0.89%161